Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | HKD | 42.6 | 42.65 | 41.5 | 41.85 | 41.85 | -0.75 (-1.76%) | 635,400 |
19 Oct 2021 | HKD | 42.05 | 42.95 | 41.9 | 42.6 | 42.6 | +0.3 (+0.71%) | 890,800 |
18 Oct 2021 | HKD | 40.75 | 42.3 | 40.4 | 42.3 | 42.3 | +1.3 (+3.17%) | 694,400 |
15 Oct 2021 | HKD | 40.65 | 42.1 | 40.25 | 41 | 41 | +0.35 (+0.86%) | 948,800 |
12 Oct 2021 | HKD | 40.7 | 40.95 | 39.2 | 40.65 | 40.65 | -0.15 (-0.37%) | 1,079,353 |
11 Oct 2021 | HKD | 39.45 | 41.05 | 39.45 | 40.8 | 40.8 | +1.35 (+3.42%) | 1,262,600 |
8 Oct 2021 | HKD | 39.85 | 40.35 | 39 | 39.45 | 39.45 | -0.55 (-1.38%) | 983,112 |
7 Oct 2021 | HKD | 38.45 | 40.4 | 38.45 | 40 | 40 | +1.55 (+4.03%) | 1,857,594 |
6 Oct 2021 | HKD | 40.15 | 40.15 | 37.1 | 38.45 | 38.45 | -0.6 (-1.54%) | 675,000 |
5 Oct 2021 | HKD | 38.9 | 41.75 | 38.4 | 39.05 | 39.05 | +0.15 (+0.39%) | 669,200 |
4 Oct 2021 | HKD | 39.6 | 40.6 | 37.9 | 38.9 | 38.9 | -0.7 (-1.77%) | 1,127,200 |
30 Sep 2021 | HKD | 37.2 | 39.6 | 37 | 39.6 | 39.6 | +2.1 (+5.60%) | 589,196 |
29 Sep 2021 | HKD | 39 | 39 | 36.5 | 37.5 | 37.5 | -1.5 (-3.85%) | 789,963 |
28 Sep 2021 | HKD | 39.75 | 39.9 | 38.2 | 39 | 39 | -0.8 (-2.01%) | 967,000 |
27 Sep 2021 | HKD | 39.9 | 41 | 39.6 | 39.8 | 39.8 | -0.35 (-0.87%) | 954,600 |
24 Sep 2021 | HKD | 41.75 | 41.75 | 39.85 | 40.15 | 40.15 | -0.85 (-2.07%) | 1,010,400 |
23 Sep 2021 | HKD | 41.95 | 42.7 | 40.4 | 41 | 41 | +1 (+2.50%) | 949,400 |
21 Sep 2021 | HKD | 41 | 41.7 | 39.65 | 40 | 40 | -1.55 (-3.73%) | 608,600 |
20 Sep 2021 | HKD | 42.2 | 42.85 | 40.1 | 41.55 | 41.55 | -1.2 (-2.81%) | 877,100 |
17 Sep 2021 | HKD | 41.2 | 43.05 | 40.6 | 42.75 | 42.75 | +1.55 (+3.76%) | 546,989 |
16 Sep 2021 | HKD | 42.6 | 43.5 | 40.65 | 41.2 | 41.2 | -1.2 (-2.83%) | 551,800 |
15 Sep 2021 | HKD | 43.35 | 43.35 | 42 | 42.4 | 42.4 | -1.4 (-3.20%) | 767,789 |
14 Sep 2021 | HKD | 42.6 | 44.6 | 42.15 | 43.8 | 43.8 | +1.35 (+3.18%) | 1,021,600 |
13 Sep 2021 | HKD | 43.05 | 43.15 | 41.7 | 42.45 | 42.45 | -1 (-2.30%) | 677,000 |
10 Sep 2021 | HKD | 41.7 | 43.45 | 41.7 | 43.45 | 43.45 | +1.4 (+3.33%) | 527,600 |
9 Sep 2021 | HKD | 43.7 | 44 | 41.8 | 42.05 | 42.05 | -1.65 (-3.78%) | 642,000 |
8 Sep 2021 | HKD | 46.2 | 46.2 | 43.4 | 43.7 | 43.7 | -1.1 (-2.46%) | 795,600 |
7 Sep 2021 | HKD | 46.25 | 46.25 | 44.7 | 44.8 | 44.8 | -1.45 (-3.14%) | 915,600 |
6 Sep 2021 | HKD | 43 | 46.25 | 43 | 46.25 | 46.25 | +3 (+6.94%) | 1,373,506 |
3 Sep 2021 | HKD | 44.2 | 44.45 | 42.85 | 43.25 | 43.25 | -0.75 (-1.70%) | 791,400 |